Uzma Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.33	0.34	0.33	0.34	0.34	-	305,700
Nov 3, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	496,800
Nov 2, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	1,545,300
Oct 30, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	1,133,600
Oct 29, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	153,500
Oct 28, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	1,056,500
Oct 27, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	1,267,600
Oct 26, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	578,500
Oct 23, 2026	0.35	0.36	0.34	0.35	0.35	1.47%	760,500
Oct 22, 2026	0.34	0.35	0.34	0.34	0.34	-	883,400
Oct 21, 2026	0.34	0.34	0.34	0.34	0.34	-	331,700
Oct 20, 2026	0.34	0.35	0.34	0.34	0.34	-	171,600
Oct 19, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	774,400
Oct 16, 2026	0.34	0.35	0.34	0.34	0.34	-	992,400
Oct 15, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	1,049,600
Oct 14, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	374,600
Oct 13, 2026	0.35	0.35	0.35	0.35	0.35	-	780,300
Oct 12, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	201,500
Oct 9, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	272,600
Oct 8, 2026	0.36	0.36	0.35	0.36	0.36	-	660,000
Oct 7, 2026	0.36	0.37	0.35	0.36	0.36	-2.74%	849,500
Oct 6, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	751,600
Oct 5, 2026	0.36	0.37	0.36	0.36	0.36	-	279,400
Oct 2, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	729,000
Oct 1, 2026	0.37	0.37	0.36	0.37	0.37	-	259,400
Sep 30, 2026	0.37	0.37	0.36	0.37	0.37	-	421,700
Sep 29, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	1,003,000
Sep 28, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	660,400
Sep 25, 2026	0.37	0.38	0.37	0.37	0.37	-	1,030,000
Sep 24, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	510,100
Sep 23, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	679,500
Sep 22, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	1,228,700
Sep 21, 2026	0.37	0.37	0.37	0.37	0.37	-	1,781,300
Sep 18, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	706,800
Sep 17, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	1,948,000
Sep 15, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	1,049,900
Sep 14, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	969,300
Sep 11, 2026	0.40	0.40	0.39	0.39	0.39	1.30%	1,686,400
Sep 10, 2026	0.39	0.39	0.39	0.39	0.39	-	1,104,700
Sep 9, 2026	0.39	0.40	0.38	0.39	0.39	-	2,091,100
Sep 8, 2026	0.39	0.39	0.38	0.39	0.39	-	1,465,700
Sep 7, 2026	0.39	0.39	0.39	0.39	0.39	-	635,700
Sep 4, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	901,800
Sep 3, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	1,022,300
Sep 2, 2026	0.41	0.42	0.40	0.40	0.40	1.27%	4,169,500
Sep 1, 2026	0.39	0.40	0.38	0.40	0.40	2.60%	2,152,700
Aug 28, 2026	0.39	0.39	0.37	0.39	0.39	-	1,682,400
Aug 27, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	528,200
Aug 26, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	457,400
Aug 24, 2026	0.38	0.39	0.38	0.39	0.39	-	263,500